Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

118.12 +2.26 (+1.95%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	16.28	16.44	16.18	16.44	588,653	+0.23(+1.40%)
Jan 30, 2002	15.97	16.22	15.85	16.21	1,054,347	+0.19(+1.21%)
Jan 29, 2002	16.27	16.29	15.92	16.02	1,379,414	-0.25(-1.57%)
Jan 28, 2002	16.22	16.27	16.13	16.27	960,360	+0.12(+0.73%)
Jan 25, 2002	16.10	16.18	16.02	16.15	1,905,881	+0.01(+0.04%)
Jan 24, 2002	16.12	16.18	16.06	16.15	773,800	+0.10(+0.64%)
Jan 23, 2002	15.79	16.04	15.74	16.04	2,318,575	+0.31(+1.94%)
Jan 22, 2002	16.00	16.01	15.74	15.74	798,534	-0.18(-1.15%)
Jan 21, 2002	15.99	16.11	15.88	15.92	415,520	+0.00(+0.00%)
Jan 18, 2002	15.99	16.11	15.88	15.92	415,520	-0.17(-1.05%)
Jan 17, 2002	16.05	16.14	15.93	16.09	537,773	+0.16(+0.98%)
Jan 16, 2002	16.10	16.10	15.93	15.93	187,973,504	-0.26(-1.61%)
Jan 15, 2002	16.08	16.19	16.01	16.19	538,480	+0.14(+0.89%)
Jan 14, 2002	16.29	16.31	16.05	16.05	601,373	-0.27(-1.64%)
Jan 11, 2002	16.55	16.57	16.32	16.32	4,830,071	-0.21(-1.27%)
Jan 10, 2002	16.50	16.56	16.45	16.53	1,016,894	+0.34(+2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.